Loomis AB ser. B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	280.80	282.80	279.60	281.60	247.06	61,904
2024-02-27	277.20	280.80	276.00	280.80	246.36	80,967
2024-02-26	280.00	281.60	278.00	278.60	244.43	82,767
2024-02-23	278.20	281.60	278.00	280.80	246.36	64,068
2024-02-22	279.60	283.60	278.20	278.20	244.07	117,367
2024-02-21	277.80	280.20	277.80	280.00	245.65	62,820
2024-02-20	283.00	283.60	278.20	278.40	244.25	66,402
2024-02-19	282.20	282.80	280.80	282.40	247.76	43,095
2024-02-16	284.80	285.20	282.60	283.40	248.64	82,311
2024-02-15	283.60	285.20	282.40	283.00	248.29	78,337
2024-02-14	278.60	284.60	278.60	283.00	248.29	73,640
2024-02-13	281.00	281.00	277.40	278.60	244.43	72,254
2024-02-12	279.20	285.00	279.20	281.00	246.53	78,164
2024-02-09	283.00	283.20	279.00	279.20	244.95	92,055
2024-02-08	272.80	279.40	272.80	278.80	244.60	89,573
2024-02-07	275.20	278.00	271.60	272.80	239.34	320,594
2024-02-06	268.20	276.20	268.20	275.60	241.79	78,969
2024-02-05	272.20	274.00	269.20	269.20	236.18	94,507
2024-02-02	280.80	282.80	272.00	272.20	238.81	111,720
2024-02-01	284.60	287.40	276.60	280.80	246.36	158,770
2024-01-31	273.60	287.60	267.40	284.80	249.86	455,240
2024-01-30	267.60	269.00	263.00	263.60	231.27	98,236
2024-01-29	267.00	267.60	264.00	267.60	234.77	62,911
2024-01-26	264.40	267.60	262.80	266.80	234.07	89,090
2024-01-25	266.60	266.60	262.00	264.40	231.97	57,130
2024-01-24	262.40	265.60	260.40	265.60	233.02	111,913
2024-01-23	262.00	262.20	258.80	259.60	227.76	102,215
2024-01-22	258.20	260.60	258.20	259.60	227.76	89,931
2024-01-19	267.00	267.00	255.20	257.40	225.83	122,954
2024-01-18	258.80	262.20	258.00	261.60	229.51	91,408
2024-01-17	260.00	261.20	255.40	258.80	227.05	74,113
2024-01-16	265.20	266.20	262.20	262.20	230.04	52,303
2024-01-15	269.80	270.00	264.80	266.20	233.55	47,088
2024-01-12	267.80	270.80	267.20	268.00	235.13	83,058
2024-01-11	271.20	272.20	267.20	267.60	234.77	61,791
2024-01-10	271.00	273.00	268.60	271.20	237.93	54,600
2024-01-09	273.60	274.20	268.00	271.80	238.46	141,782
2024-01-08	268.00	274.20	264.60	273.80	240.21	76,443
2024-01-05	274.00	274.00	266.60	268.00	235.13	150,901
2024-01-04	267.80	274.80	261.80	274.60	240.92	476,524
2024-01-03	267.60	269.20	261.20	261.80	229.69	115,465
2024-01-02	267.60	270.60	265.80	267.60	234.77	125,159
2023-12-29	269.00	271.00	267.60	267.60	234.77	87,731
2023-12-28	270.00	271.60	268.00	269.00	236.00	55,824
2023-12-27	270.60	273.40	269.60	270.20	237.06	84,640
2023-12-22	273.40	274.60	270.40	270.60	237.41	191,626
2023-12-21	286.00	287.40	268.40	274.60	240.92	404,021
2023-12-20	286.40	293.00	286.00	292.80	256.88	91,908
2023-12-19	285.80	287.20	283.00	286.40	251.27	79,828
2023-12-18	287.00	287.80	284.60	286.20	251.09	65,699
2023-12-15	288.00	291.20	285.80	287.60	252.32	191,007
2023-12-14	288.60	291.60	286.00	287.60	252.32	84,049
2023-12-13	285.40	288.80	283.20	284.00	249.16	56,881
2023-12-12	283.40	286.80	282.80	285.00	250.04	105,581
2023-12-11	282.40	283.40	279.40	283.40	248.64	80,320
2023-12-08	281.80	284.00	280.60	283.20	248.46	129,085
2023-12-07	281.20	282.20	278.60	281.60	247.06	110,296
2023-12-06	282.40	283.00	280.40	281.60	247.06	58,054
2023-12-05	282.20	282.80	279.20	282.40	247.76	35,347
2023-12-04	283.00	285.60	281.20	283.20	248.46	38,804

← NewerPage 12 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	20.0000 SEK
2025-05-07	14.0000 SEK
2024-05-07	12.5000 SEK
2023-05-05	12.0000 SEK
2022-05-05	8.5000 SEK
2021-05-07	6.0000 SEK
2020-12-11	5.5000 SEK
2019-05-09	10.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.